Italia markets open in 4 hours 4 minutes
Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.758,96 +112,85 (+0,29%) EUR/USD
1,0853 +0,0004 (+0,03%) Bitcoin EUR
63.670,59 +152,09 (+0,24%) CMC Crypto 200
1.502,89 +34,79 (+2,37%)
Altria Group, Inc. (MO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:40.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240531C00040000 | 2024-05-15 1:46PM EDT | 2024-05-31 | 5.92 | 5.45 | 6.40 | 0.00 | - | 1 | 30 | 108.01% |
| MO240607C00040000 | 2024-05-20 2:55PM EDT | 2024-06-07 | 6.03 | 5.45 | 7.20 | 0.00 | - | 3 | 4 | 89.21% |
| MO240614C00040000 | 2024-05-20 1:10PM EDT | 2024-06-14 | 6.25 | 5.50 | 5.85 | 0.00 | - | 10 | 6 | 52.05% |
| MO240621C00040000 | 2024-05-24 9:55AM EDT | 2024-06-21 | 5.90 | 4.00 | 6.00 | -0.01 | -0.17% | 4 | 1,407 | 50.10% |
| MO240719C00040000 | 2024-05-24 3:47PM EDT | 2024-07-19 | 5.52 | 5.50 | 5.65 | -0.95 | -14.68% | 7 | 3 | 24.51% |
| MO240920C00040000 | 2024-05-24 2:53PM EDT | 2024-09-20 | 5.65 | 5.55 | 6.20 | -0.15 | -2.59% | 6 | 1,046 | 26.73% |
| MO241220C00040000 | 2024-05-16 12:56PM EDT | 2024-12-20 | 6.25 | 4.90 | 6.30 | 0.00 | - | 1 | 200 | 21.14% |
| MO250117C00040000 | 2024-05-24 3:52PM EDT | 2025-01-17 | 5.60 | 5.65 | 5.80 | -0.20 | -3.45% | 67 | 10,553 | 14.06% |
| MO250620C00040000 | 2024-05-23 3:41PM EDT | 2025-06-20 | 5.90 | 5.00 | 6.80 | 0.00 | - | 15 | 1,152 | 19.14% |
| MO260116C00040000 | 2024-05-24 11:47AM EDT | 2026-01-16 | 6.10 | 5.85 | 6.30 | -0.80 | -11.59% | 9 | 2,965 | 12.43% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240531P00040000 | 2024-05-21 9:30AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 95 | 48.44% |
| MO240607P00040000 | 2024-05-23 9:38AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 122 | 34.38% |
| MO240614P00040000 | 2024-05-22 12:46PM EDT | 2024-06-14 | 0.04 | 0.01 | 0.07 | 0.00 | - | 100 | 237 | 34.38% |
| MO240621P00040000 | 2024-05-24 3:44PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 39 | 13,501 | 27.54% |
| MO240628P00040000 | 2024-05-22 1:08PM EDT | 2024-06-28 | 0.07 | 0.02 | 0.08 | +0.07 | - | - | 95 | 26.76% |
| MO240719P00040000 | 2024-05-22 1:11PM EDT | 2024-07-19 | 0.05 | 0.06 | 0.13 | +0.05 | - | - | 100 | 23.34% |
| MO240920P00040000 | 2024-05-24 12:58PM EDT | 2024-09-20 | 0.38 | 0.36 | 0.40 | -0.01 | -2.56% | 22 | 7,331 | 21.73% |
| MO241220P00040000 | 2024-05-24 12:00PM EDT | 2024-12-20 | 0.70 | 0.68 | 0.78 | -0.01 | -1.41% | 11 | 324 | 20.84% |
| MO250117P00040000 | 2024-05-24 3:44PM EDT | 2025-01-17 | 0.96 | 0.95 | 1.01 | +0.01 | +1.05% | 23 | 15,481 | 21.84% |
| MO250620P00040000 | 2024-05-24 3:50PM EDT | 2025-06-20 | 1.96 | 1.82 | 2.00 | +0.24 | +13.95% | 44 | 1,683 | 23.84% |
| MO260116P00040000 | 2024-05-24 1:29PM EDT | 2026-01-16 | 2.85 | 2.70 | 2.90 | +0.04 | +1.42% | 20 | 2,304 | 23.88% |
© 2024 Yahoo. Tutti i diritti riservati.